FUZE Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.38403526 | $0.39911988 | $0.38133796 | $0.38885444 | $0.00 |
| 2024-12-11 | $0.3635641 | $0.38540635 | $0.3582359 | $0.3839594 | $0.00 |
| 2024-12-10 | $0.37201444 | $0.377959 | $0.35379577 | $0.36344399 | $0.00 |
| 2024-12-09 | $0.40142628 | $0.40142628 | $0.3667183 | $0.37217188 | $0.00 |
| 2024-12-08 | $0.40086378 | $0.40174784 | $0.39459024 | $0.40157782 | $0.00 |
| 2024-12-07 | $0.40131755 | $0.40291194 | $0.39874616 | $0.40104952 | $0.00 |
| 2024-12-06 | $0.37949541 | $0.40896102 | $0.37939722 | $0.40154334 | $0.00 |
| 2024-12-05 | $0.3844471 | $0.39492363 | $0.3787584 | $0.37963219 | $0.00 |
| 2024-12-04 | $0.38724851 | $0.41081567 | $0.38432737 | $0.38432737 | $0.00 |
| 2024-12-03 | $0.38964227 | $0.39199463 | $0.37821507 | $0.38745817 | $0.00 |
| 2024-12-02 | $0.39684468 | $0.40072461 | $0.3827646 | $0.38952397 | $0.00 |
| 2024-12-01 | $0.39653757 | $0.39990604 | $0.3923181 | $0.39674696 | $0.00 |
| 2024-11-30 | $0.38430353 | $0.39881018 | $0.38244128 | $0.39658263 | $0.00 |
| 2024-11-29 | $0.38288275 | $0.38955927 | $0.37887271 | $0.38460195 | $136.33 |
| 2024-11-28 | $3.66 | $3.66 | $0.38037082 | $0.38292138 | $249.37 |
| 2024-11-27 | $21.64 | $22.27 | $3.44 | $3.66 | $2,548.27 |
| 2024-11-26 | $22.13 | $22.67 | $21.39 | $21.64 | $14,874.23 |
| 2024-11-25 | $7.73 | $22.76 | $7.61 | $22.12 | $14,973.57 |
| 2024-11-24 | $3.39 | $7.88 | $3.39 | $7.73 | $5,516.87 |
| 2024-11-23 | $3.33 | $3.49 | $3.32 | $3.39 | $2,549.57 |
| 2024-11-22 | $21.23 | $21.75 | $3.28 | $3.33 | $3,399.79 |
| 2024-11-21 | $19.39 | $21.59 | $19.16 | $21.26 | $7,893.97 |
| 2024-11-20 | $19.79 | $20.03 | $19.20 | $19.39 | $8,902.84 |
| 2024-11-19 | $20.50 | $20.53 | $19.48 | $19.80 | $8,628.94 |
| 2024-11-18 | $15.75 | $20.59 | $15.69 | $20.49 | $8,850.54 |
| 2024-11-17 | $14.09 | $18.33 | $13.81 | $15.75 | $12,654.81 |
| 2024-11-16 | $14.04 | $14.32 | $13.99 | $14.09 | $8,955.53 |
| 2024-11-15 | $13.66 | $14.12 | $13.57 | $14.04 | $10,366.30 |
| 2024-11-14 | $14.18 | $14.35 | $13.02 | $13.66 | $12,030.84 |
| 2024-11-13 | $14.11 | $14.70 | $13.70 | $14.18 | $8,074.15 |